UK markets closed

Zenith Energy Ltd. (ZCL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0138-0.0016 (-10.39%)
As of 09:13AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.01520.01520.01380.01380.01381,000
20 May 20240.01540.01540.01540.01540.0154-
17 May 20240.01520.01520.01520.01520.0152-
16 May 20240.01460.01460.01460.01460.0146-
15 May 20240.01420.01420.01420.01420.0142-
14 May 20240.01380.01380.01320.01320.0132-
13 May 20240.01300.01300.01260.01260.0126-
10 May 20240.01360.01360.01360.01360.0136-
09 May 20240.01360.01360.01360.01360.0136-
08 May 20240.01440.01440.01440.01440.0144-
07 May 20240.01360.01440.01360.01440.0144-
06 May 20240.01480.01480.01360.01360.0136-
03 May 20240.01540.01540.01460.01460.0146-
02 May 20240.01480.01480.01480.01480.0148-
30 Apr 20240.01540.01540.01440.01440.0144-
29 Apr 20240.01720.01720.01540.01540.0154-
26 Apr 20240.01760.01760.01740.01740.0174-
25 Apr 20240.01780.01780.01740.01740.0174-
24 Apr 20240.01900.01900.01900.01900.0190-
23 Apr 20240.01880.01880.01880.01880.0188-
22 Apr 20240.01880.01880.01880.01880.0188-
19 Apr 20240.01900.01900.01900.01900.0190-
18 Apr 20240.01920.01920.01840.01840.01841,000
17 Apr 20240.01860.01860.01840.01840.0184-
16 Apr 20240.01880.01880.01800.01800.0180-
15 Apr 20240.01880.01880.01860.01860.0186-
12 Apr 20240.01880.01880.01840.01840.0184-
11 Apr 20240.01820.01820.01820.01820.0182-
10 Apr 20240.01740.01740.01740.01740.0174-
09 Apr 20240.01740.01740.01740.01740.0174-
08 Apr 20240.01820.01820.01820.01820.0182-
05 Apr 20240.01680.01700.01680.01700.0170-
04 Apr 20240.01780.01780.01680.01680.0168-
03 Apr 20240.01880.01880.01740.01760.0176-
02 Apr 20240.01840.01880.01840.01880.0188-
28 Mar 20240.01980.01980.01980.01980.0198-
27 Mar 20240.01900.01980.01860.01980.0198-
26 Mar 20240.01760.01760.01760.01760.0176-
25 Mar 20240.01820.01820.01740.01740.0174-
22 Mar 20240.01920.01920.01820.01820.0182-
21 Mar 20240.01940.01940.01760.01760.0176-
20 Mar 20240.01840.01840.01840.01840.0184-
19 Mar 20240.01920.01920.01780.01780.0178-
18 Mar 20240.01940.01940.01920.01920.0192-
15 Mar 20240.01800.01860.01720.01860.0186-
14 Mar 20240.01780.01780.01780.01780.0178-
13 Mar 20240.02040.02040.01840.01840.0184-
12 Mar 20240.02140.02140.02140.02140.0214-
11 Mar 20240.01960.01960.01960.01960.0196-
08 Mar 20240.01980.01980.01980.01980.0198-
07 Mar 20240.01980.01980.01920.01920.0192-
06 Mar 20240.02040.02040.01960.01960.0196-
05 Mar 20240.02000.02000.02000.02000.0200-
04 Mar 20240.02060.02060.02060.02060.0206-
01 Mar 20240.02100.02120.02100.02120.0212-
29 Feb 20240.02160.02160.02040.02040.0204-
28 Feb 20240.02220.02220.02080.02080.0208-
27 Feb 20240.02280.03200.02280.03200.0320-
26 Feb 20240.02140.02140.01980.01980.0198-
23 Feb 20240.02280.02280.02080.02080.0208-
22 Feb 20240.02080.02080.02020.02020.0202-
21 Feb 20240.02080.02080.01960.01960.0196-
20 Feb 20240.02140.02140.02040.02040.0204-
19 Feb 20240.02240.02240.02200.02200.0220-
16 Feb 20240.02480.02480.02480.02480.0248-
15 Feb 20240.02400.02420.02400.02420.0242-
14 Feb 20240.02340.02380.02340.02380.0238-
13 Feb 20240.02460.02460.02400.02400.0240-
12 Feb 20240.02600.02600.02480.02560.02561,350
09 Feb 20240.02500.02500.02460.02460.0246-
08 Feb 20240.02540.02540.02500.02500.0250-
07 Feb 20240.02520.02520.02520.02520.0252-
06 Feb 20240.02740.02740.02540.02600.0260-
05 Feb 20240.02600.02600.02580.02580.0258-
02 Feb 20240.02640.02640.02640.02640.0264-
01 Feb 20240.02660.02660.02620.02620.0262-
31 Jan 20240.02620.02620.02620.02620.0262-
30 Jan 20240.02760.02760.02640.02640.0264-
29 Jan 20240.02700.02700.02680.02680.0268-
26 Jan 20240.02920.02920.02660.02680.0268-
25 Jan 20240.02760.02760.02760.02760.0276-
24 Jan 20240.02680.02700.02680.02700.0270-
23 Jan 20240.02720.02720.02640.02640.0264-
22 Jan 20240.02660.02700.02660.02700.0270-
19 Jan 20240.02800.02800.02580.02620.0262-
18 Jan 20240.02760.02760.02700.02700.0270-
17 Jan 20240.02840.02840.02840.02840.0284-
16 Jan 20240.02780.02780.02620.02620.0262-
15 Jan 20240.03100.03100.02940.02940.0294-
12 Jan 20240.03140.03140.03140.03140.0314-
11 Jan 20240.03120.03120.03120.03120.0312-
10 Jan 20240.03040.05120.03040.05120.051220,000
09 Jan 20240.02940.02980.02940.02980.0298-
08 Jan 20240.03060.03060.02920.02920.0292-
05 Jan 20240.02780.02780.02780.02780.0278-
04 Jan 20240.02620.02620.02620.02620.0262-
03 Jan 20240.02780.02920.02780.02920.0292-
02 Jan 20240.02640.02640.02640.02640.0264-
29 Dec 20230.02540.02540.02540.02540.0254-
28 Dec 20230.02740.02740.02740.02740.0274-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...